John Mattson Fastighetsforetagen AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	46.050	46.600	46.050	46.200	46.010	46,652
2023-12-01	46.500	46.500	45.750	46.250	46.060	27,689
2023-11-30	45.700	46.800	45.700	46.400	46.210	47,293
2023-11-29	46.200	46.850	45.500	45.700	45.512	55,464
2023-11-28	46.000	47.000	46.000	46.200	46.010	18,368
2023-11-27	47.900	47.900	45.900	46.300	46.110	139,650
2023-11-24	49.000	49.000	47.050	47.950	47.753	15,581
2023-11-23	46.000	49.900	46.000	49.900	49.695	7,783
2023-11-22	47.400	47.500	46.500	47.000	46.807	17,950
2023-11-21	46.095	46.639	44.540	46.250	46.060	8,873
2023-11-20	45.784	46.095	44.618	46.095	45.905	19,479
2023-11-17	44.618	46.250	43.918	45.628	45.441	15,909
2023-11-16	44.695	45.784	44.307	44.929	44.744	6,745
2023-11-15	45.861	45.939	45.084	45.550	45.363	4,133
2023-11-14	44.151	46.017	43.529	45.939	45.751	8,028
2023-11-13	44.307	45.317	44.151	44.385	44.202	5,716
2023-11-10	43.529	45.395	43.529	44.307	44.125	14,057
2023-11-09	43.529	43.607	42.597	43.529	43.351	1,854
2023-11-08	41.198	44.307	40.032	43.529	43.351	81,333
2023-11-07	40.653	41.508	40.498	41.198	41.028	1,315
2023-11-06	40.809	41.586	40.265	41.508	41.338	856
2023-11-03	41.508	42.130	40.887	41.508	41.338	4,496
2023-11-02	41.042	41.897	40.576	41.508	41.338	8,007
2023-11-01	41.508	41.508	39.798	40.498	40.332	12,893
2023-10-31	41.353	41.508	39.798	41.508	41.338	34,442
2023-10-30	40.731	41.975	40.731	41.353	41.183	10,563
2023-10-27	40.576	41.353	40.576	41.353	41.183	432
2023-10-26	40.887	41.586	40.265	41.586	41.415	7,054
2023-10-25	41.819	41.819	41.198	41.198	41.028	160
2023-10-24	41.198	41.431	40.964	41.198	41.028	11,734
2023-10-23	41.897	42.208	41.198	41.975	41.803	2,296
2023-10-20	41.897	42.364	40.498	41.975	41.803	37,622
2023-10-19	42.441	42.752	41.198	41.897	41.725	105,264
2023-10-18	44.695	45.084	40.887	42.286	42.112	417,538
2023-10-17	49.670	49.670	46.639	48.893	48.692	4,163
2023-10-16	47.027	48.193	46.794	47.882	47.686	3,489
2023-10-13	46.483	46.483	46.483	46.483	46.292	1,585
2023-10-12	47.105	47.805	46.172	47.727	47.531	5,173
2023-10-11	46.639	47.027	46.639	46.950	46.757	3,591
2023-10-10	45.162	47.261	45.084	46.950	46.757	12,119
2023-10-09	46.250	47.416	46.250	46.794	46.602	515
2023-10-06	46.639	46.716	45.473	46.250	46.060	4,330
2023-10-05	47.727	47.727	46.328	46.872	46.679	7,974
2023-10-04	46.406	47.805	45.628	47.727	47.531	2,353
2023-10-03	46.250	47.416	46.095	47.338	47.144	4,113
2023-10-02	47.338	48.038	46.639	47.416	47.221	10,700
2023-09-29	45.162	47.494	45.162	46.639	46.447	3,120
2023-09-28	45.084	46.716	45.084	46.716	46.525	3,058
2023-09-27	46.639	46.639	44.851	45.006	44.822	9,472
2023-09-26	46.095	47.416	45.317	47.416	47.221	18,880
2023-09-25	48.971	49.748	47.183	48.660	48.460	12,629
2023-09-22	49.903	49.903	48.504	48.893	48.692	14,910
2023-09-21	49.048	50.370	49.048	49.748	49.544	10,301
2023-09-20	49.903	50.137	49.359	50.059	49.853	302
2023-09-19	49.981	49.981	48.737	49.359	49.157	13,291
2023-09-18	49.048	50.914	48.971	50.681	50.473	6,000
2023-09-15	49.437	50.059	49.048	49.903	49.699	8,499
2023-09-14	48.582	49.515	48.271	49.437	49.234	8,592
2023-09-13	48.737	48.971	48.193	48.349	48.150	3,993
2023-09-12	46.794	47.571	46.639	47.494	47.299	18,594

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.